{"timestamp": "2026-11-10 00:15:15", "data": {"options": [{"option": "ASSX261120C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": 0.9967, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0048, "rho": 0.0002, "theo": 11.3962, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.9500002861023}, {"option": "ASSX261120P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.9764, "open_interest": 0.0, "volume": 0.0, "delta": -0.0032, "gamma": 0.0007, "vega": 0.0002, "theta": -0.0058, "rho": 0.0, "theo": 0.0202, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASSX261120C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 6.6618, "open_interest": 0.0, "volume": 0.0, "delta": 0.9924, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0088, "rho": 0.0004, "theo": 10.413, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.9500002861023}, {"option": "ASSX261120P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0073, "gamma": 0.0018, "vega": 0.0004, "theta": -0.0097, "rho": 0.0, "theo": 0.0368, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASSX261120C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.1732, "open_interest": 0.0, "volume": 0.0, "delta": 0.9864, "gamma": 0.0036, "vega": 0.0007, "theta": -0.013, "rho": 0.0006, "theo": 9.434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ASSX261120P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.3143, "open_interest": 0.0, "volume": 0.0, "delta": -0.0133, "gamma": 0.0036, "vega": 0.0007, "theta": -0.0138, "rho": -0.0001, "theo": 0.0574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASSX261120C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.508, "open_interest": 0.0, "volume": 0.0, "delta": 0.9779, "gamma": 0.0063, "vega": 0.0011, "theta": -0.0177, "rho": 0.0008, "theo": 8.4616, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.99999976158142}, {"option": "ASSX261120P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.897, "open_interest": 0.0, "volume": 0.0, "delta": -0.0217, "gamma": 0.0062, "vega": 0.0011, "theta": -0.0185, "rho": -0.0001, "theo": 0.0843, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASSX261120C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6918, "open_interest": 0.0, "volume": 0.0, "delta": 0.9658, "gamma": 0.0103, "vega": 0.0016, "theta": -0.0232, "rho": 0.0011, "theo": 7.4985, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ASSX261120P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.9435, "open_interest": 0.0, "volume": 0.0, "delta": -0.0338, "gamma": 0.0102, "vega": 0.0016, "theta": -0.0239, "rho": -0.0002, "theo": 0.1205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0345, "open_interest": 0.0, "volume": 0.0, "delta": 0.9486, "gamma": 0.016, "vega": 0.0022, "theta": -0.0294, "rho": 0.0014, "theo": 6.5493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.95000004768372}, {"option": "ASSX261120P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.177, "open_interest": 0.0, "volume": 0.0, "delta": -0.0509, "gamma": 0.016, "vega": 0.0022, "theta": -0.0301, "rho": -0.0003, "theo": 0.1703, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASSX261120C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8239, "open_interest": 0.0, "volume": 0.0, "delta": 0.9241, "gamma": 0.0242, "vega": 0.0031, "theta": -0.0367, "rho": 0.0016, "theo": 5.6205, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ASSX261120P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4654, "open_interest": 0.0, "volume": 0.0, "delta": -0.0753, "gamma": 0.0241, "vega": 0.0031, "theta": -0.0372, "rho": -0.0004, "theo": 0.2405, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASSX261120C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5466, "open_interest": 0.0, "volume": 0.0, "delta": 0.8895, "gamma": 0.0351, "vega": 0.004, "theta": -0.0448, "rho": 0.0018, "theo": 4.7228, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.35000014305115}, {"option": "ASSX261120P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0114, "open_interest": 0.0, "volume": 0.0, "delta": -0.1098, "gamma": 0.0351, "vega": 0.004, "theta": -0.0453, "rho": -0.0006, "theo": 0.3417, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ASSX261120C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2835, "open_interest": 0.0, "volume": 0.0, "delta": 0.8414, "gamma": 0.0491, "vega": 0.0052, "theta": -0.0536, "rho": 0.002, "theo": 3.8725, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.625}, {"option": "ASSX261120P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5313, "open_interest": 0.0, "volume": 0.0, "delta": -0.1579, "gamma": 0.049, "vega": 0.0052, "theta": -0.054, "rho": -0.0008, "theo": 0.4901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.825000012293458}, {"option": "ASSX261120C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2524, "open_interest": 0.0, "volume": 0.0, "delta": 0.7768, "gamma": 0.0649, "vega": 0.0064, "theta": -0.0625, "rho": 0.0021, "theo": 3.0931, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.97500002384186}, {"option": "ASSX261120P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2656, "open_interest": 0.0, "volume": 0.0, "delta": -0.2225, "gamma": 0.0649, "vega": 0.0064, "theta": -0.0628, "rho": -0.0011, "theo": 0.7095, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.19999998807907}, {"option": "ASSX261120C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1383, "open_interest": 0.0, "volume": 0.0, "delta": 0.6958, "gamma": 0.0799, "vega": 0.0075, "theta": -0.0703, "rho": 0.0021, "theo": 2.4135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.32500004768372}, {"option": "ASSX261120P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9854, "open_interest": 0.0, "volume": 0.0, "delta": -0.3035, "gamma": 0.08, "vega": 0.0075, "theta": -0.0705, "rho": -0.0015, "theo": 1.0286, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.57499998807907}, {"option": "ASSX261120C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0236, "open_interest": 0.0, "volume": 0.0, "delta": 0.6044, "gamma": 0.0903, "vega": 0.0083, "theta": -0.0757, "rho": 0.0019, "theo": 1.8578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999994635582}, {"option": "ASSX261120P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8861, "open_interest": 0.0, "volume": 0.0, "delta": -0.3949, "gamma": 0.0904, "vega": 0.0083, "theta": -0.0758, "rho": -0.0019, "theo": 1.4717, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ASSX261120C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8428, "open_interest": 0.0, "volume": 0.0, "delta": 0.5128, "gamma": 0.0937, "vega": 0.0086, "theta": -0.0782, "rho": 0.0017, "theo": 1.4313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.27499997615814}, {"option": "ASSX261120P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8571, "open_interest": 0.0, "volume": 0.0, "delta": -0.4866, "gamma": 0.0938, "vega": 0.0086, "theta": -0.0782, "rho": -0.0023, "theo": 2.0441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.5}, {"option": "ASSX261120C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8539, "open_interest": 0.0, "volume": 0.0, "delta": 0.4302, "gamma": 0.0911, "vega": 0.0084, "theta": -0.0779, "rho": 0.0015, "theo": 1.1177, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.975000023841858}, {"option": "ASSX261120P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1068, "open_interest": 0.0, "volume": 0.0, "delta": -0.5693, "gamma": 0.0912, "vega": 0.0084, "theta": -0.0778, "rho": -0.0027, "theo": 2.7295, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ASSX261120C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2379, "open_interest": 0.0, "volume": 0.0, "delta": 0.3607, "gamma": 0.0847, "vega": 0.008, "theta": -0.0756, "rho": 0.0012, "theo": 0.8905, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.775000000372529}, {"option": "ASSX261120P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9143, "open_interest": 0.0, "volume": 0.0, "delta": -0.639, "gamma": 0.0849, "vega": 0.008, "theta": -0.0754, "rho": -0.0031, "theo": 3.5013, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.85000014305115}, {"option": "ASSX261120C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0336, "open_interest": 0.0, "volume": 0.0, "delta": 0.3043, "gamma": 0.077, "vega": 0.0075, "theta": -0.0723, "rho": 0.001, "theo": 0.7246, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ASSX261120P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7736, "open_interest": 5.0, "volume": 0.0, "delta": -0.6955, "gamma": 0.0771, "vega": 0.0075, "theta": -0.072, "rho": -0.0033, "theo": 4.3346, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 1.8, "last_trade_time": "2026-10-27T10:44:03", "percent_change": 0.0, "prev_day_close": 4.69999992847443}, {"option": "ASSX261120C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2333, "open_interest": 0.0, "volume": 0.0, "delta": 0.2591, "gamma": 0.0691, "vega": 0.0069, "theta": -0.0684, "rho": 0.0009, "theo": 0.6014, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ASSX261120P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7568, "open_interest": 0.0, "volume": 0.0, "delta": -0.7408, "gamma": 0.0692, "vega": 0.0069, "theta": -0.0681, "rho": -0.0036, "theo": 5.2105, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.65000009536743}, {"option": "ASSX261120C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.3699, "open_interest": 0.0, "volume": 0.0, "delta": 0.2228, "gamma": 0.0618, "vega": 0.0064, "theta": -0.0645, "rho": 0.0008, "theo": 0.5078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASSX261120P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7575, "open_interest": 0.0, "volume": 0.0, "delta": -0.7772, "gamma": 0.0619, "vega": 0.0064, "theta": -0.064, "rho": -0.0039, "theo": 6.1162, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.54999995231628}, {"option": "ASSX261120C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5205, "open_interest": 0.0, "volume": 0.0, "delta": 0.1935, "gamma": 0.0552, "vega": 0.0059, "theta": -0.0607, "rho": 0.0007, "theo": 0.4351, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASSX261120P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6823, "open_interest": 0.0, "volume": 0.0, "delta": -0.8066, "gamma": 0.0554, "vega": 0.0058, "theta": -0.0601, "rho": -0.004, "theo": 7.0428, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.19999980926514}, {"option": "ASSX261120C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.6533, "open_interest": 0.0, "volume": 0.0, "delta": 0.1696, "gamma": 0.0494, "vega": 0.0054, "theta": -0.057, "rho": 0.0006, "theo": 0.3777, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASSX261120P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8282, "open_interest": 24.0, "volume": 1.0, "delta": -0.8306, "gamma": 0.0497, "vega": 0.0054, "theta": -0.0564, "rho": -0.0042, "theo": 7.9846, "change": -0.25, "open": 8.0, "high": 8.0, "low": 8.0, "tick": "up", "last_trade_price": 8.0, "last_trade_time": "2026-11-09T14:38:27", "percent_change": -3.0303, "prev_day_close": 8.25}, {"option": "ASSX261120C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7707, "open_interest": 0.0, "volume": 0.0, "delta": 0.1499, "gamma": 0.0445, "vega": 0.005, "theta": -0.0536, "rho": 0.0005, "theo": 0.3313, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASSX261120P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8504, "gamma": 0.0447, "vega": 0.005, "theta": -0.0529, "rho": -0.0043, "theo": 8.9377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.10000038146973}, {"option": "ASSX261120C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.1335, "gamma": 0.0401, "vega": 0.0046, "theta": -0.0504, "rho": 0.0005, "theo": 0.2935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASSX261120P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8668, "gamma": 0.0404, "vega": 0.0046, "theta": -0.0496, "rho": -0.0045, "theo": 9.8992, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.49, "last_trade_time": "2026-11-02T15:54:18", "percent_change": 0.0, "prev_day_close": 10.4000000953674}, {"option": "ASSX261120C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0113, "open_interest": 0.0, "volume": 0.0, "delta": 0.1197, "gamma": 0.0363, "vega": 0.0043, "theta": -0.0475, "rho": 0.0004, "theo": 0.2621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ASSX261120P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8807, "gamma": 0.0366, "vega": 0.0042, "theta": -0.0466, "rho": -0.0044, "theo": 10.8672, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.2, "last_trade_time": "2026-10-26T15:37:31", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ASSX261120C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0941, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0331, "vega": 0.004, "theta": -0.0448, "rho": 0.0004, "theo": 0.2357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ASSX261120P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 10.0, "volume": 0.0, "delta": -0.8925, "gamma": 0.0334, "vega": 0.0039, "theta": -0.0439, "rho": -0.0046, "theo": 11.8403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 12.48, "last_trade_time": "2026-11-02T15:54:18", "percent_change": 0.0, "prev_day_close": 11.8000001907349}, {"option": "ASSX261120C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.7322, "open_interest": 2.0, "volume": 0.0, "delta": 0.098, "gamma": 0.0302, "vega": 0.0037, "theta": -0.0424, "rho": 0.0003, "theo": 0.2133, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 0.5, "last_trade_time": "2026-10-30T13:50:39", "percent_change": 0.0, "prev_day_close": 0.324999988079071}, {"option": "ASSX261120P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8448, "open_interest": 5.0, "volume": 0.0, "delta": -0.9026, "gamma": 0.0305, "vega": 0.0036, "theta": -0.0414, "rho": -0.0047, "theo": 12.8173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 13.99, "last_trade_time": "2026-11-05T10:09:14", "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ASSX261120C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3285, "open_interest": 0.0, "volume": 0.0, "delta": 0.0894, "gamma": 0.0277, "vega": 0.0034, "theta": -0.0401, "rho": 0.0003, "theo": 0.1941, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.0, "last_trade_time": "2026-10-22T14:13:49", "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASSX261120P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9114, "gamma": 0.028, "vega": 0.0034, "theta": -0.039, "rho": -0.0046, "theo": 13.7977, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.6500000953674}, {"option": "ASSX261120C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0819, "gamma": 0.0255, "vega": 0.0032, "theta": -0.038, "rho": 0.0003, "theo": 0.1775, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASSX261120P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.919, "gamma": 0.0258, "vega": 0.0032, "theta": -0.0368, "rho": -0.0049, "theo": 14.7807, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.2000002861023}, {"option": "ASSX261120C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.4897, "open_interest": 0.0, "volume": 0.0, "delta": 0.0753, "gamma": 0.0235, "vega": 0.003, "theta": -0.0361, "rho": 0.0003, "theo": 0.1631, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9256, "gamma": 0.0239, "vega": 0.003, "theta": -0.0349, "rho": -0.005, "theo": 15.7658, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.5, "last_trade_time": "2026-10-05T10:15:27", "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ASSX261120C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.5871, "open_interest": 0.0, "volume": 0.0, "delta": 0.0695, "gamma": 0.0218, "vega": 0.0028, "theta": -0.0343, "rho": 0.0002, "theo": 0.1505, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9315, "gamma": 0.0222, "vega": 0.0028, "theta": -0.033, "rho": -0.0047, "theo": 16.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0500001907349}, {"option": "ASSX261120C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.6802, "open_interest": 5.0, "volume": 0.0, "delta": 0.0644, "gamma": 0.0202, "vega": 0.0027, "theta": -0.0326, "rho": 0.0002, "theo": 0.1393, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.28, "last_trade_time": "2026-10-21T12:45:59", "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 2.0, "volume": 0.0, "delta": -0.9368, "gamma": 0.0206, "vega": 0.0026, "theta": -0.0313, "rho": -0.0048, "theo": 17.7412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.0, "last_trade_time": "2026-10-28T11:07:53", "percent_change": 0.0, "prev_day_close": 18.1000003814697}, {"option": "ASSX261120C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.7692, "open_interest": 0.0, "volume": 0.0, "delta": 0.0599, "gamma": 0.0188, "vega": 0.0025, "theta": -0.0311, "rho": 0.0002, "theo": 0.1294, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9414, "gamma": 0.0192, "vega": 0.0024, "theta": -0.0297, "rho": -0.005, "theo": 18.731, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ASSX261120C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.8546, "open_interest": 0.0, "volume": 0.0, "delta": 0.0558, "gamma": 0.0176, "vega": 0.0024, "theta": -0.0297, "rho": 0.0002, "theo": 0.1206, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9456, "gamma": 0.018, "vega": 0.0023, "theta": -0.0282, "rho": -0.005, "theo": 19.7218, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8000001907349}, {"option": "ASSX261120C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9366, "open_interest": 0.0, "volume": 0.0, "delta": 0.0522, "gamma": 0.0165, "vega": 0.0022, "theta": -0.0284, "rho": 0.0002, "theo": 0.1127, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.474999994039536}, {"option": "ASSX261120P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9493, "gamma": 0.0169, "vega": 0.0022, "theta": -0.0269, "rho": -0.0049, "theo": 20.7135, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8499994277954}, {"option": "ASSX261120C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0154, "open_interest": 0.0, "volume": 0.0, "delta": 0.0489, "gamma": 0.0154, "vega": 0.0021, "theta": -0.0272, "rho": 0.0002, "theo": 0.1055, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASSX261120P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9527, "gamma": 0.0159, "vega": 0.002, "theta": -0.0256, "rho": -0.0048, "theo": 21.7061, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.8999996185303}, {"option": "ASSX261120C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0913, "open_interest": 1.0, "volume": 0.0, "delta": 0.0459, "gamma": 0.0145, "vega": 0.002, "theta": -0.026, "rho": 0.0002, "theo": 0.0991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 4.6, "last_trade_time": "2026-10-05T09:41:06", "percent_change": 0.0, "prev_day_close": 0.449999988079071}, {"option": "ASSX261120P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9558, "gamma": 0.015, "vega": 0.0019, "theta": -0.0244, "rho": -0.0049, "theo": 22.6995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.8499994277954}, {"option": "ASSX261218C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.8178, "open_interest": 0.0, "volume": 0.0, "delta": 0.9951, "gamma": 0.0012, "vega": 0.001, "theta": -0.0052, "rho": 0.0009, "theo": 11.5583, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ASSX261218P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 8.1088, "open_interest": 0.0, "volume": 0.0, "delta": -0.009, "gamma": 0.0012, "vega": 0.001, "theta": -0.0063, "rho": -0.0002, "theo": 0.1179, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.5}, {"option": "ASSX261218C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0032, "open_interest": 0.0, "volume": 0.0, "delta": 0.9844, "gamma": 0.003, "vega": 0.002, "theta": -0.0088, "rho": 0.0017, "theo": 10.6445, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.25}, {"option": "ASSX261218P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 5.2786, "open_interest": 0.0, "volume": 0.0, "delta": -0.0197, "gamma": 0.003, "vega": 0.002, "theta": -0.0099, "rho": -0.0005, "theo": 0.1991, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.524999976158142}, {"option": "ASSX261218C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0884, "open_interest": 0.0, "volume": 0.0, "delta": 0.9711, "gamma": 0.0053, "vega": 0.003, "theta": -0.012, "rho": 0.0026, "theo": 9.7371, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.20000004768372}, {"option": "ASSX261218P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.1148, "open_interest": 0.0, "volume": 0.0, "delta": -0.033, "gamma": 0.0054, "vega": 0.003, "theta": -0.013, "rho": -0.0007, "theo": 0.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.550000011920929}, {"option": "ASSX261218C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4797, "open_interest": 0.0, "volume": 0.0, "delta": 0.9545, "gamma": 0.0084, "vega": 0.0042, "theta": -0.0151, "rho": 0.0033, "theo": 8.8441, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.29999995231628}, {"option": "ASSX261218P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3176, "open_interest": 0.0, "volume": 0.0, "delta": -0.0496, "gamma": 0.0084, "vega": 0.0042, "theta": -0.016, "rho": -0.001, "theo": 0.3888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.574999988079071}, {"option": "ASSX261218C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.934, "gamma": 0.0122, "vega": 0.0055, "theta": -0.0182, "rho": 0.004, "theo": 7.9714, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.35000014305115}, {"option": "ASSX261218P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.8253, "open_interest": 0.0, "volume": 0.0, "delta": -0.0702, "gamma": 0.0122, "vega": 0.0055, "theta": -0.019, "rho": -0.0014, "theo": 0.5114, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ASSX261218C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2127, "open_interest": 0.0, "volume": 0.0, "delta": 0.9088, "gamma": 0.0168, "vega": 0.0069, "theta": -0.0212, "rho": 0.0046, "theo": 7.1257, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.65000009536743}, {"option": "ASSX261218P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.4993, "open_interest": 0.0, "volume": 0.0, "delta": -0.0954, "gamma": 0.0169, "vega": 0.0069, "theta": -0.0219, "rho": -0.0019, "theo": 0.6609, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ASSX261218C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0926, "open_interest": 0.0, "volume": 0.0, "delta": 0.8783, "gamma": 0.0222, "vega": 0.0084, "theta": -0.0242, "rho": 0.0051, "theo": 6.3146, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.84999990463257}, {"option": "ASSX261218P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2089, "open_interest": 0.0, "volume": 0.0, "delta": -0.1261, "gamma": 0.0223, "vega": 0.0084, "theta": -0.0248, "rho": -0.0024, "theo": 0.8451, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASSX261218C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0455, "open_interest": 0.0, "volume": 0.0, "delta": 0.842, "gamma": 0.0282, "vega": 0.01, "theta": -0.027, "rho": 0.0055, "theo": 5.5467, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.25}, {"option": "ASSX261218P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0444, "open_interest": 0.0, "volume": 0.0, "delta": -0.1625, "gamma": 0.0283, "vega": 0.01, "theta": -0.0275, "rho": -0.0031, "theo": 1.0728, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.17499998211861}, {"option": "ASSX261218C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9521, "open_interest": 0.0, "volume": 0.0, "delta": 0.7998, "gamma": 0.0345, "vega": 0.0115, "theta": -0.0296, "rho": 0.0057, "theo": 4.8314, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ASSX261218P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9548, "open_interest": 0.0, "volume": 0.0, "delta": -0.2049, "gamma": 0.0347, "vega": 0.0115, "theta": -0.03, "rho": -0.0038, "theo": 1.3533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASSX261218C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9261, "open_interest": 0.0, "volume": 0.0, "delta": 0.7522, "gamma": 0.0408, "vega": 0.013, "theta": -0.0319, "rho": 0.0058, "theo": 4.1778, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "ASSX261218P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9314, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0409, "vega": 0.013, "theta": -0.0322, "rho": -0.0047, "theo": 1.6959, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.07500004768372}, {"option": "ASSX261218C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9137, "open_interest": 0.0, "volume": 0.0, "delta": 0.7004, "gamma": 0.0464, "vega": 0.0142, "theta": -0.0337, "rho": 0.0057, "theo": 3.5933, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.125}, {"option": "ASSX261218P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.763, "open_interest": 0.0, "volume": 0.0, "delta": -0.3047, "gamma": 0.0466, "vega": 0.0142, "theta": -0.034, "rho": -0.0056, "theo": 2.1078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.60000002384186}, {"option": "ASSX261218C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8651, "open_interest": 0.0, "volume": 0.0, "delta": 0.6463, "gamma": 0.051, "vega": 0.0152, "theta": -0.0351, "rho": 0.0055, "theo": 3.082, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.72500002384186}, {"option": "ASSX261218P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7591, "open_interest": 0.0, "volume": 0.0, "delta": -0.3591, "gamma": 0.0513, "vega": 0.0152, "theta": -0.0353, "rho": -0.0066, "theo": 2.5929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.52, "last_trade_time": "2026-11-05T11:24:02", "percent_change": 0.0, "prev_day_close": 3.25}, {"option": "ASSX261218C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8198, "open_interest": 2.0, "volume": 0.0, "delta": 0.5919, "gamma": 0.0542, "vega": 0.0158, "theta": -0.0359, "rho": 0.0052, "theo": 2.6433, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.2, "last_trade_time": "2026-11-06T11:11:17", "percent_change": 0.0, "prev_day_close": 2.34999996423721}, {"option": "ASSX261218P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7199, "open_interest": 0.0, "volume": 0.0, "delta": -0.4138, "gamma": 0.0546, "vega": 0.0158, "theta": -0.036, "rho": -0.0076, "theo": 3.1514, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.84999990463257}, {"option": "ASSX261218C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8094, "open_interest": 0.0, "volume": 0.0, "delta": 0.5392, "gamma": 0.0561, "vega": 0.0162, "theta": -0.0362, "rho": 0.0049, "theo": 2.2729, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.10000002384186}, {"option": "ASSX261218P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6976, "open_interest": 0.0, "volume": 0.0, "delta": -0.4669, "gamma": 0.0565, "vega": 0.0162, "theta": -0.0363, "rho": -0.0086, "theo": 3.7785, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.50000011920929}, {"option": "ASSX261218C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7577, "open_interest": 0.0, "volume": 0.0, "delta": 0.4896, "gamma": 0.0566, "vega": 0.0162, "theta": -0.0361, "rho": 0.0046, "theo": 1.9636, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.875}, {"option": "ASSX261218P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6628, "open_interest": 0.0, "volume": 0.0, "delta": -0.5168, "gamma": 0.0571, "vega": 0.0162, "theta": -0.0361, "rho": -0.0094, "theo": 4.4669, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.34999990463257}, {"option": "ASSX261218C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9456, "open_interest": 0.0, "volume": 0.0, "delta": 0.4441, "gamma": 0.0562, "vega": 0.016, "theta": -0.0357, "rho": 0.0042, "theo": 1.7065, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 1.5, "last_trade_time": "2026-11-05T12:04:53", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASSX261218P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7589, "open_interest": 0.0, "volume": 0.0, "delta": -0.5628, "gamma": 0.0567, "vega": 0.016, "theta": -0.0356, "rho": -0.0103, "theo": 5.2077, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ASSX261218C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8983, "open_interest": 0.0, "volume": 0.0, "delta": 0.4029, "gamma": 0.0549, "vega": 0.0157, "theta": -0.035, "rho": 0.0039, "theo": 1.4929, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.44999998807907}, {"option": "ASSX261218P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8044, "open_interest": 0.0, "volume": 0.0, "delta": -0.6043, "gamma": 0.0554, "vega": 0.0156, "theta": -0.0349, "rho": -0.0111, "theo": 5.9927, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.39999985694885}, {"option": "ASSX261218C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8477, "open_interest": 0.0, "volume": 0.0, "delta": 0.3662, "gamma": 0.0531, "vega": 0.0152, "theta": -0.0341, "rho": 0.0036, "theo": 1.3152, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.30000004172325}, {"option": "ASSX261218P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6414, "gamma": 0.0537, "vega": 0.0152, "theta": -0.0339, "rho": -0.0118, "theo": 6.8132, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ASSX261218C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8446, "open_interest": 0.0, "volume": 0.0, "delta": 0.3336, "gamma": 0.0509, "vega": 0.0147, "theta": -0.0331, "rho": 0.0033, "theo": 1.1664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASSX261218P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6761, "open_interest": 0.0, "volume": 0.0, "delta": -0.6744, "gamma": 0.0516, "vega": 0.0146, "theta": -0.0329, "rho": -0.0124, "theo": 7.6634, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.45000004768372}, {"option": "ASSX261218C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8438, "open_interest": 0.0, "volume": 0.0, "delta": 0.3047, "gamma": 0.0486, "vega": 0.0142, "theta": -0.032, "rho": 0.003, "theo": 1.0412, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.950000012293458}, {"option": "ASSX261218P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6678, "open_interest": 3.0, "volume": 0.0, "delta": -0.7037, "gamma": 0.0494, "vega": 0.014, "theta": -0.0318, "rho": -0.013, "theo": 8.5369, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.5, "last_trade_time": "2026-11-05T10:10:55", "percent_change": 0.0, "prev_day_close": 9.30000019073486}, {"option": "ASSX261218C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8298, "open_interest": 0.0, "volume": 0.0, "delta": 0.2791, "gamma": 0.0463, "vega": 0.0136, "theta": -0.031, "rho": 0.0028, "theo": 0.935, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.875}, {"option": "ASSX261218P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6026, "open_interest": 0.0, "volume": 0.0, "delta": -0.7296, "gamma": 0.0471, "vega": 0.0134, "theta": -0.0306, "rho": -0.0134, "theo": 9.43, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 6.7, "last_trade_time": "2026-10-15T14:21:30", "percent_change": 0.0, "prev_day_close": 10.0999999046326}, {"option": "ASSX261218C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.802, "open_interest": 0.0, "volume": 0.0, "delta": 0.2565, "gamma": 0.044, "vega": 0.013, "theta": -0.0299, "rho": 0.0026, "theo": 0.8444, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ASSX261218P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5071, "open_interest": 0.0, "volume": 0.0, "delta": -0.7527, "gamma": 0.0448, "vega": 0.0128, "theta": -0.0295, "rho": -0.0137, "theo": 10.3385, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ASSX261218C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8404, "open_interest": 0.0, "volume": 0.0, "delta": 0.2364, "gamma": 0.0417, "vega": 0.0124, "theta": -0.0288, "rho": 0.0024, "theo": 0.7664, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.800000011920929}, {"option": "ASSX261218P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4214, "open_interest": 0.0, "volume": 0.0, "delta": -0.7731, "gamma": 0.0426, "vega": 0.0121, "theta": -0.0284, "rho": -0.014, "theo": 11.26, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.8499999046326}, {"option": "ASSX261218C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8722, "open_interest": 0.0, "volume": 0.0, "delta": 0.2186, "gamma": 0.0395, "vega": 0.0119, "theta": -0.0277, "rho": 0.0022, "theo": 0.699, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.8, "last_trade_time": "2026-10-21T14:12:04", "percent_change": 0.0, "prev_day_close": 0.774999976158142}, {"option": "ASSX261218P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3544, "open_interest": 0.0, "volume": 0.0, "delta": -0.7913, "gamma": 0.0404, "vega": 0.0116, "theta": -0.0272, "rho": -0.0145, "theo": 12.192, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.7000002861023}, {"option": "ASSX261218C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.919, "open_interest": 0.0, "volume": 0.0, "delta": 0.2026, "gamma": 0.0375, "vega": 0.0114, "theta": -0.0267, "rho": 0.002, "theo": 0.6403, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ASSX261218P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.2164, "open_interest": 1.0, "volume": 0.0, "delta": -0.8076, "gamma": 0.0384, "vega": 0.011, "theta": -0.0262, "rho": -0.0147, "theo": 13.1328, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.5, "last_trade_time": "2026-10-27T15:28:51", "percent_change": 0.0, "prev_day_close": 13.5499997138977}, {"option": "ASSX261218C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9395, "open_interest": 0.0, "volume": 0.0, "delta": 0.1884, "gamma": 0.0355, "vega": 0.0109, "theta": -0.0257, "rho": 0.0019, "theo": 0.5888, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ASSX261218P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8223, "gamma": 0.0365, "vega": 0.0104, "theta": -0.0251, "rho": -0.0149, "theo": 14.081, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.5}, {"option": "ASSX261218C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9995, "open_interest": 0.0, "volume": 0.0, "delta": 0.1755, "gamma": 0.0337, "vega": 0.0104, "theta": -0.0248, "rho": 0.0018, "theo": 0.5434, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.725000023841858}, {"option": "ASSX261218P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8354, "gamma": 0.0347, "vega": 0.01, "theta": -0.0241, "rho": -0.015, "theo": 15.0355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.3500003814697}, {"option": "ASSX261218C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0339, "open_interest": 1.0, "volume": 0.0, "delta": 0.164, "gamma": 0.032, "vega": 0.0099, "theta": -0.0239, "rho": 0.0017, "theo": 0.5032, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.4, "last_trade_time": "2026-10-21T09:30:01", "percent_change": 0.0, "prev_day_close": 0.699999988079071}, {"option": "ASSX261218P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8473, "gamma": 0.033, "vega": 0.0095, "theta": -0.0232, "rho": -0.0153, "theo": 15.995, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.1999998092651}, {"option": "ASSX261218C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0649, "open_interest": 0.0, "volume": 0.0, "delta": 0.1536, "gamma": 0.0304, "vega": 0.0095, "theta": -0.023, "rho": 0.0016, "theo": 0.4675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASSX261218P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8581, "gamma": 0.0314, "vega": 0.009, "theta": -0.0222, "rho": -0.0153, "theo": 16.9592, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.0999999046326}, {"option": "ASSX261218C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1162, "open_interest": 0.0, "volume": 0.0, "delta": 0.1441, "gamma": 0.0289, "vega": 0.0091, "theta": -0.0222, "rho": 0.0015, "theo": 0.4355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.675000011920929}, {"option": "ASSX261218P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8678, "gamma": 0.03, "vega": 0.0086, "theta": -0.0214, "rho": -0.0154, "theo": 17.9272, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.0500001907349}, {"option": "ASSX261218C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1414, "open_interest": 0.0, "volume": 0.0, "delta": 0.1355, "gamma": 0.0275, "vega": 0.0088, "theta": -0.0214, "rho": 0.0014, "theo": 0.4067, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASSX261218P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8768, "gamma": 0.0286, "vega": 0.0082, "theta": -0.0205, "rho": -0.0154, "theo": 18.8986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.9499998092651}, {"option": "ASSX261218C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1883, "open_interest": 0.0, "volume": 0.0, "delta": 0.1277, "gamma": 0.0262, "vega": 0.0084, "theta": -0.0207, "rho": 0.0013, "theo": 0.3808, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.649999976158142}, {"option": "ASSX261218P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8849, "gamma": 0.0274, "vega": 0.0078, "theta": -0.0197, "rho": -0.0156, "theo": 19.8727, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.8499994277954}, {"option": "ASSX261218C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2085, "open_interest": 0.0, "volume": 0.0, "delta": 0.1206, "gamma": 0.0249, "vega": 0.008, "theta": -0.02, "rho": 0.0012, "theo": 0.3574, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASSX261218P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8924, "gamma": 0.0262, "vega": 0.0074, "theta": -0.0189, "rho": -0.0153, "theo": 20.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.8999996185303}, {"option": "ASSX261218C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2516, "open_interest": 0.0, "volume": 0.0, "delta": 0.114, "gamma": 0.0238, "vega": 0.0077, "theta": -0.0193, "rho": 0.0012, "theo": 0.3361, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASSX261218P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.8993, "gamma": 0.0251, "vega": 0.007, "theta": -0.0182, "rho": -0.0153, "theo": 21.8284, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.7999992370605}, {"option": "ASSX261218C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2674, "open_interest": 0.0, "volume": 0.0, "delta": 0.108, "gamma": 0.0227, "vega": 0.0074, "theta": -0.0187, "rho": 0.0011, "theo": 0.3167, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.625}, {"option": "ASSX261218P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.9057, "gamma": 0.0241, "vega": 0.0067, "theta": -0.0176, "rho": -0.0152, "theo": 22.8094, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.7000007629395}, {"option": "ASSX270319C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.1069, "open_interest": 0.0, "volume": 0.0, "delta": 0.9884, "gamma": 0.001, "vega": 0.0023, "theta": -0.0024, "rho": 0.0013, "theo": 11.8586, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.1500000953674}, {"option": "ASSX270319P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 7.801, "open_interest": 0.0, "volume": 0.0, "delta": -0.0114, "gamma": 0.001, "vega": 0.0023, "theta": -0.0037, "rho": -0.0019, "theo": 0.4475, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 0.949999988079071}, {"option": "ASSX270319C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2593, "open_interest": 0.0, "volume": 0.0, "delta": 0.973, "gamma": 0.0024, "vega": 0.0046, "theta": -0.0048, "rho": 0.003, "theo": 11.1632, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.1500000953674}, {"option": "ASSX270319P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.9426, "open_interest": 0.0, "volume": 0.0, "delta": -0.0268, "gamma": 0.0024, "vega": 0.0047, "theta": -0.0061, "rho": -0.0034, "theo": 0.7377, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.0}, {"option": "ASSX270319C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0022, "open_interest": 0.0, "volume": 0.0, "delta": 0.9554, "gamma": 0.0042, "vega": 0.007, "theta": -0.0068, "rho": 0.0048, "theo": 10.4459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.7000002861023}, {"option": "ASSX270319P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0638, "open_interest": 0.0, "volume": 0.0, "delta": -0.0443, "gamma": 0.0043, "vega": 0.007, "theta": -0.008, "rho": -0.005, "theo": 1.0054, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.10000002384186}, {"option": "ASSX270319C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9699, "open_interest": 0.0, "volume": 0.0, "delta": 0.9358, "gamma": 0.0063, "vega": 0.0093, "theta": -0.0085, "rho": 0.0065, "theo": 9.7322, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ASSX270319P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5761, "open_interest": 0.0, "volume": 0.0, "delta": -0.064, "gamma": 0.0064, "vega": 0.0094, "theta": -0.0095, "rho": -0.0066, "theo": 1.2765, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.22500002384186}, {"option": "ASSX270319C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8853, "open_interest": 0.0, "volume": 0.0, "delta": 0.9141, "gamma": 0.0086, "vega": 0.0117, "theta": -0.0099, "rho": 0.0081, "theo": 9.0349, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.45000004768372}, {"option": "ASSX270319P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.2493, "open_interest": 0.0, "volume": 0.0, "delta": -0.0857, "gamma": 0.0087, "vega": 0.0117, "theta": -0.0108, "rho": -0.0083, "theo": 1.5641, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.45000004768372}, {"option": "ASSX270319C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8924, "open_interest": 1.0, "volume": 0.0, "delta": 0.8904, "gamma": 0.0111, "vega": 0.0139, "theta": -0.0112, "rho": 0.0095, "theo": 8.3623, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 9.26, "last_trade_time": "2026-11-02T10:12:05", "percent_change": 0.0, "prev_day_close": 6.85000014305115}, {"option": "ASSX270319P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0611, "open_interest": 0.0, "volume": 0.0, "delta": -0.1096, "gamma": 0.0112, "vega": 0.014, "theta": -0.012, "rho": -0.0101, "theo": 1.8764, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASSX270319C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8621, "open_interest": 0.0, "volume": 0.0, "delta": 0.8648, "gamma": 0.0138, "vega": 0.0162, "theta": -0.0123, "rho": 0.0106, "theo": 7.7216, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.40000009536743}, {"option": "ASSX270319P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8633, "open_interest": 0.0, "volume": 0.0, "delta": -0.1354, "gamma": 0.0139, "vega": 0.0162, "theta": -0.0131, "rho": -0.0121, "theo": 2.2208, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.95000002533197}, {"option": "ASSX270319C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9472, "open_interest": 1.0, "volume": 0.0, "delta": 0.8374, "gamma": 0.0164, "vega": 0.0183, "theta": -0.0134, "rho": 0.0116, "theo": 7.1178, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.16, "last_trade_time": "2026-11-02T10:12:05", "percent_change": 0.0, "prev_day_close": 6.0}, {"option": "ASSX270319P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8746, "open_interest": 0.0, "volume": 0.0, "delta": -0.163, "gamma": 0.0166, "vega": 0.0183, "theta": -0.014, "rho": -0.0142, "theo": 2.6024, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500009536743}, {"option": "ASSX270319C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8476, "open_interest": 1.0, "volume": 0.0, "delta": 0.8086, "gamma": 0.019, "vega": 0.0202, "theta": -0.0143, "rho": 0.0123, "theo": 6.5555, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 8.33, "last_trade_time": "2026-10-30T10:21:23", "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ASSX270319P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.899, "open_interest": 0.0, "volume": 0.0, "delta": -0.192, "gamma": 0.0192, "vega": 0.0203, "theta": -0.0148, "rho": -0.0165, "theo": 3.0258, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.15000003576279}, {"option": "ASSX270319C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9285, "open_interest": 2.0, "volume": 0.0, "delta": 0.7788, "gamma": 0.0215, "vega": 0.022, "theta": -0.0151, "rho": 0.0129, "theo": 6.0372, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.88, "last_trade_time": "2026-10-29T14:50:04", "percent_change": 0.0, "prev_day_close": 5.14999985694885}, {"option": "ASSX270319P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8346, "open_interest": 0.0, "volume": 0.0, "delta": -0.2221, "gamma": 0.0217, "vega": 0.0221, "theta": -0.0156, "rho": -0.0188, "theo": 3.4937, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.79999995231628}, {"option": "ASSX270319C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9211, "open_interest": 1.0, "volume": 0.0, "delta": 0.7485, "gamma": 0.0238, "vega": 0.0236, "theta": -0.0158, "rho": 0.0132, "theo": 5.5647, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 7.48, "last_trade_time": "2026-10-30T10:21:23", "percent_change": 0.0, "prev_day_close": 4.85000002384186}, {"option": "ASSX270319P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8278, "open_interest": 0.0, "volume": 0.0, "delta": -0.2527, "gamma": 0.0241, "vega": 0.0237, "theta": -0.0162, "rho": -0.0211, "theo": 4.0078, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.49999988079071}, {"option": "ASSX270319C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9235, "open_interest": 2.0, "volume": 0.0, "delta": 0.7182, "gamma": 0.0258, "vega": 0.025, "theta": -0.0164, "rho": 0.0134, "theo": 5.1373, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.93, "last_trade_time": "2026-10-29T14:50:04", "percent_change": 0.0, "prev_day_close": 4.62500011920929}, {"option": "ASSX270319P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8498, "open_interest": 0.0, "volume": 0.0, "delta": -0.2834, "gamma": 0.0262, "vega": 0.0251, "theta": -0.0167, "rho": -0.0236, "theo": 4.5673, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.09999990463257}, {"option": "ASSX270319C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8378, "open_interest": 1.0, "volume": 0.0, "delta": 0.6884, "gamma": 0.0275, "vega": 0.0262, "theta": -0.0169, "rho": 0.0134, "theo": 4.7534, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 11.73, "last_trade_time": "2026-10-28T15:21:41", "percent_change": 0.0, "prev_day_close": 4.35000002384186}, {"option": "ASSX270319P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8695, "open_interest": 0.0, "volume": 0.0, "delta": -0.3137, "gamma": 0.0279, "vega": 0.0263, "theta": -0.0171, "rho": -0.0261, "theo": 5.171, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.85000014305115}, {"option": "ASSX270319C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.825, "open_interest": 1.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0289, "vega": 0.0272, "theta": -0.0173, "rho": 0.0134, "theo": 4.4104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.16, "last_trade_time": "2026-10-27T12:21:59", "percent_change": 0.0, "prev_day_close": 4.10000014305115}, {"option": "ASSX270319P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8414, "open_interest": 0.0, "volume": 0.0, "delta": -0.3431, "gamma": 0.0294, "vega": 0.0272, "theta": -0.0175, "rho": -0.0284, "theo": 5.816, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.59999990463257}, {"option": "ASSX270319C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8146, "open_interest": 1.0, "volume": 0.0, "delta": 0.6315, "gamma": 0.0301, "vega": 0.0279, "theta": -0.0177, "rho": 0.0132, "theo": 4.1046, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 10.78, "last_trade_time": "2026-10-28T15:21:41", "percent_change": 0.0, "prev_day_close": 3.875}, {"option": "ASSX270319P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8439, "open_interest": 0.0, "volume": 0.0, "delta": -0.3714, "gamma": 0.0306, "vega": 0.028, "theta": -0.0177, "rho": -0.0308, "theo": 6.4986, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.34999990463257}, {"option": "ASSX270319C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8157, "open_interest": 0.0, "volume": 0.0, "delta": 0.605, "gamma": 0.0309, "vega": 0.0285, "theta": -0.0179, "rho": 0.013, "theo": 3.8324, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.65000003576279}, {"option": "ASSX270319P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8038, "open_interest": 0.0, "volume": 0.0, "delta": -0.3985, "gamma": 0.0316, "vega": 0.0285, "theta": -0.0179, "rho": -0.0333, "theo": 7.2154, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.10000014305115}, {"option": "ASSX270319C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8109, "open_interest": 1.0, "volume": 0.0, "delta": 0.58, "gamma": 0.0316, "vega": 0.0289, "theta": -0.0181, "rho": 0.0128, "theo": 3.5899, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 9.01, "last_trade_time": "2026-10-27T12:21:59", "percent_change": 0.0, "prev_day_close": 3.42499989271164}, {"option": "ASSX270319P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7942, "open_interest": 1.0, "volume": 0.0, "delta": -0.4241, "gamma": 0.0323, "vega": 0.0289, "theta": -0.018, "rho": -0.0354, "theo": 7.9621, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.3, "last_trade_time": "2026-10-15T09:30:01", "percent_change": 0.0, "prev_day_close": 8.7999997138977}, {"option": "ASSX270319C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8356, "open_interest": 81.0, "volume": 1.0, "delta": 0.5564, "gamma": 0.032, "vega": 0.0292, "theta": -0.0183, "rho": 0.0125, "theo": 3.3734, "change": 0.46, "open": 3.81, "high": 3.81, "low": 3.81, "tick": "down", "last_trade_price": 3.81, "last_trade_time": "2026-11-09T13:33:15", "percent_change": 13.7313, "prev_day_close": 3.34999996423721}, {"option": "ASSX270319P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7968, "open_interest": 0.0, "volume": 0.0, "delta": -0.4482, "gamma": 0.0328, "vega": 0.0292, "theta": -0.0181, "rho": -0.0376, "theo": 8.7354, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.54999995231628}, {"option": "ASSX270319C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8293, "open_interest": 1.0, "volume": 0.0, "delta": 0.5342, "gamma": 0.0322, "vega": 0.0294, "theta": -0.0184, "rho": 0.0122, "theo": 3.1798, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.2, "last_trade_time": "2026-11-06T11:10:47", "percent_change": 0.0, "prev_day_close": 2.95000004768372}, {"option": "ASSX270319P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7772, "open_interest": 0.0, "volume": 0.0, "delta": -0.471, "gamma": 0.0331, "vega": 0.0294, "theta": -0.0181, "rho": -0.0398, "theo": 9.532, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.4499998092651}, {"option": "ASSX270319C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.853, "open_interest": 0.0, "volume": 0.0, "delta": 0.5135, "gamma": 0.0323, "vega": 0.0295, "theta": -0.0184, "rho": 0.0119, "theo": 3.006, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.87500005960464}, {"option": "ASSX270319P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7534, "open_interest": 3.0, "volume": 0.0, "delta": -0.4923, "gamma": 0.0333, "vega": 0.0294, "theta": -0.0181, "rho": -0.0416, "theo": 10.3488, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 10.0, "last_trade_time": "2026-10-30T09:34:58", "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ASSX270319C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8047, "open_interest": 0.0, "volume": 0.0, "delta": 0.4941, "gamma": 0.0323, "vega": 0.0295, "theta": -0.0185, "rho": 0.0116, "theo": 2.8494, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.65000000596046}, {"option": "ASSX270319P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7597, "open_interest": 0.0, "volume": 0.0, "delta": -0.5123, "gamma": 0.0334, "vega": 0.0294, "theta": -0.0181, "rho": -0.0436, "theo": 11.183, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.0}, {"option": "ASSX270319C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.804, "open_interest": 0.0, "volume": 0.0, "delta": 0.476, "gamma": 0.0322, "vega": 0.0294, "theta": -0.0185, "rho": 0.0113, "theo": 2.7079, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.52500003576279}, {"option": "ASSX270319P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7282, "open_interest": 0.0, "volume": 0.0, "delta": -0.531, "gamma": 0.0333, "vega": 0.0293, "theta": -0.018, "rho": -0.0455, "theo": 12.0329, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.8500003814697}, {"option": "ASSX270319C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7832, "open_interest": 1.0, "volume": 1.0, "delta": 0.459, "gamma": 0.032, "vega": 0.0293, "theta": -0.0184, "rho": 0.011, "theo": 2.5796, "change": 0.61, "open": 3.01, "high": 3.01, "low": 3.01, "tick": "down", "last_trade_price": 3.01, "last_trade_time": "2026-11-09T13:33:15", "percent_change": 25.4167, "prev_day_close": 2.40000009536743}, {"option": "ASSX270319P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7101, "open_interest": 0.0, "volume": 0.0, "delta": -0.5485, "gamma": 0.0332, "vega": 0.0291, "theta": -0.0179, "rho": -0.0471, "theo": 12.8961, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.75}, {"option": "ASSX270319C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6997, "open_interest": 0.0, "volume": 0.0, "delta": 0.4432, "gamma": 0.0318, "vega": 0.0292, "theta": -0.0184, "rho": 0.0107, "theo": 2.4627, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 5.4, "last_trade_time": "2026-10-15T09:36:51", "percent_change": 0.0, "prev_day_close": 2.27499990165234}, {"option": "ASSX270319P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6713, "open_interest": 0.0, "volume": 0.0, "delta": -0.565, "gamma": 0.0331, "vega": 0.0289, "theta": -0.0178, "rho": -0.0487, "theo": 13.771, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.8499994277954}, {"option": "ASSX270319C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7411, "open_interest": 1.0, "volume": 0.0, "delta": 0.4284, "gamma": 0.0315, "vega": 0.029, "theta": -0.0183, "rho": 0.0104, "theo": 2.3558, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 8.23, "last_trade_time": "2026-10-28T11:31:12", "percent_change": 0.0, "prev_day_close": 2.125}, {"option": "ASSX270319P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4858, "open_interest": 0.0, "volume": 0.0, "delta": -0.5805, "gamma": 0.0329, "vega": 0.0287, "theta": -0.0177, "rho": -0.0506, "theo": 14.6562, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6500005722046}, {"option": "ASSX270319C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6854, "open_interest": 2.0, "volume": 0.0, "delta": 0.4144, "gamma": 0.0312, "vega": 0.0288, "theta": -0.0183, "rho": 0.0101, "theo": 2.2578, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 12.27, "last_trade_time": "2026-09-25T14:12:20", "percent_change": 0.0, "prev_day_close": 2.07500000298023}, {"option": "ASSX270319P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4531, "open_interest": 0.0, "volume": 0.0, "delta": -0.595, "gamma": 0.0326, "vega": 0.0284, "theta": -0.0175, "rho": -0.052, "theo": 15.5507, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.4500002861023}, {"option": "ASSX270319C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.6873, "open_interest": 0.0, "volume": 0.0, "delta": 0.4014, "gamma": 0.0308, "vega": 0.0285, "theta": -0.0182, "rho": 0.0099, "theo": 2.1677, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.97500004805624}, {"option": "ASSX270319P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.4153, "open_interest": 0.0, "volume": 0.0, "delta": -0.6087, "gamma": 0.0323, "vega": 0.0281, "theta": -0.0174, "rho": -0.0533, "theo": 16.4533, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.0500001907349}, {"option": "ASSX270319C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.687, "open_interest": 1.0, "volume": 0.0, "delta": 0.3891, "gamma": 0.0305, "vega": 0.0283, "theta": -0.0181, "rho": 0.0096, "theo": 2.0846, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.53, "last_trade_time": "2026-10-07T13:23:22", "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ASSX270319P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3715, "open_interest": 0.0, "volume": 0.0, "delta": -0.6216, "gamma": 0.0321, "vega": 0.0278, "theta": -0.0172, "rho": -0.0544, "theo": 17.363, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.8999996185303}, {"option": "ASSX270319C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7023, "open_interest": 0.0, "volume": 0.0, "delta": 0.3775, "gamma": 0.0301, "vega": 0.028, "theta": -0.018, "rho": 0.0094, "theo": 2.0076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ASSX270319P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3853, "open_interest": 0.0, "volume": 0.0, "delta": -0.6339, "gamma": 0.0318, "vega": 0.0275, "theta": -0.017, "rho": -0.0558, "theo": 18.2791, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.7999997138977}, {"option": "ASSX270319C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7159, "open_interest": 0.0, "volume": 0.0, "delta": 0.3666, "gamma": 0.0297, "vega": 0.0278, "theta": -0.0179, "rho": 0.0092, "theo": 1.936, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.85000002384186}, {"option": "ASSX270319P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3753, "open_interest": 0.0, "volume": 0.0, "delta": -0.6454, "gamma": 0.0314, "vega": 0.0272, "theta": -0.0169, "rho": -0.0574, "theo": 19.201, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.7000002861023}, {"option": "ASSX270319C00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7099, "open_interest": 268.0, "volume": 0.0, "delta": 0.3563, "gamma": 0.0293, "vega": 0.0275, "theta": -0.0177, "rho": 0.0089, "theo": 1.8694, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.38, "last_trade_time": "2026-11-04T13:03:24", "percent_change": 0.0, "prev_day_close": 1.75}, {"option": "ASSX270319P00031000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3616, "open_interest": 0.0, "volume": 0.0, "delta": -0.6563, "gamma": 0.0311, "vega": 0.0268, "theta": -0.0167, "rho": -0.0583, "theo": 20.128, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.6500005722046}, {"option": "ASSX270319C00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7568, "open_interest": 0.0, "volume": 0.0, "delta": 0.3466, "gamma": 0.0289, "vega": 0.0272, "theta": -0.0176, "rho": 0.0087, "theo": 1.8074, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.6, "last_trade_time": "2026-10-06T14:25:06", "percent_change": 0.0, "prev_day_close": 1.79999995231628}, {"option": "ASSX270319P00032000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3682, "open_interest": 0.0, "volume": 0.0, "delta": -0.6667, "gamma": 0.0308, "vega": 0.0265, "theta": -0.0165, "rho": -0.0595, "theo": 21.0597, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.6000003814697}, {"option": "ASSX270319C00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7478, "open_interest": 0.0, "volume": 0.0, "delta": 0.3374, "gamma": 0.0285, "vega": 0.0269, "theta": -0.0175, "rho": 0.0085, "theo": 1.7493, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ASSX270319P00033000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3729, "open_interest": 0.0, "volume": 0.0, "delta": -0.6766, "gamma": 0.0305, "vega": 0.0262, "theta": -0.0163, "rho": -0.0603, "theo": 21.9957, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 21.5}, {"option": "ASSX270319C00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.737, "open_interest": 0.0, "volume": 0.0, "delta": 0.3287, "gamma": 0.0281, "vega": 0.0266, "theta": -0.0174, "rho": 0.0083, "theo": 1.695, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.64999997615814}, {"option": "ASSX270319P00034000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3498, "open_interest": 0.0, "volume": 0.0, "delta": -0.6859, "gamma": 0.0302, "vega": 0.0258, "theta": -0.0161, "rho": -0.061, "theo": 22.9355, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 22.3999996185303}, {"option": "ASSX270319C00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.781, "open_interest": 75.0, "volume": 0.0, "delta": 0.3204, "gamma": 0.0277, "vega": 0.0264, "theta": -0.0173, "rho": 0.0081, "theo": 1.6439, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.02, "last_trade_time": "2026-11-02T09:46:52", "percent_change": 0.0, "prev_day_close": 1.60000002384186}, {"option": "ASSX270319P00035000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.3212, "open_interest": 0.0, "volume": 0.0, "delta": -0.6949, "gamma": 0.0298, "vega": 0.0255, "theta": -0.0159, "rho": -0.0623, "theo": 23.8789, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 23.3999996185303}, {"option": "ASSX270617C00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.3002, "open_interest": 0.0, "volume": 0.0, "delta": 0.9768, "gamma": 0.0015, "vega": 0.0022, "theta": -0.0033, "rho": 0.0008, "theo": 11.756, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.0}, {"option": "ASSX270617P00001000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 0.0, "open_interest": 0.0, "volume": 0.0, "delta": -0.0076, "gamma": 0.0005, "vega": 0.0021, "theta": -0.0019, "rho": -0.0038, "theo": 0.6864, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.375}, {"option": "ASSX270617C00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.228, "open_interest": 0.0, "volume": 0.0, "delta": 0.9562, "gamma": 0.0028, "vega": 0.005, "theta": -0.0046, "rho": 0.0021, "theo": 11.1455, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.0}, {"option": "ASSX270617P00002000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 4.0926, "open_interest": 0.0, "volume": 0.0, "delta": -0.0211, "gamma": 0.0015, "vega": 0.005, "theta": -0.0036, "rho": -0.0072, "theo": 1.1675, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.5}, {"option": "ASSX270617C00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7961, "open_interest": 0.0, "volume": 0.0, "delta": 0.9351, "gamma": 0.0043, "vega": 0.0079, "theta": -0.0058, "rho": 0.0037, "theo": 10.5163, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.9500002861023}, {"option": "ASSX270617P00003000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 3.0067, "open_interest": 0.0, "volume": 0.0, "delta": -0.0371, "gamma": 0.0028, "vega": 0.0079, "theta": -0.005, "rho": -0.0105, "theo": 1.5893, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.70000004768372}, {"option": "ASSX270617C00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8439, "open_interest": 0.0, "volume": 0.0, "delta": 0.9132, "gamma": 0.0059, "vega": 0.0108, "theta": -0.0068, "rho": 0.0054, "theo": 9.8884, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.5}, {"option": "ASSX270617P00004000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.5436, "open_interest": 0.0, "volume": 0.0, "delta": -0.055, "gamma": 0.0043, "vega": 0.0107, "theta": -0.0061, "rho": -0.0138, "theo": 1.9948, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 1.89999997615814}, {"option": "ASSX270617C00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7986, "open_interest": 0.0, "volume": 1.0, "delta": 0.8904, "gamma": 0.0076, "vega": 0.0136, "theta": -0.0077, "rho": 0.007, "theo": 9.2786, "change": 0.53, "open": 8.48, "high": 8.48, "low": 8.48, "tick": "up", "last_trade_price": 8.48, "last_trade_time": "2026-11-09T10:04:38", "percent_change": 6.66667, "prev_day_close": 7.94999980926514}, {"option": "ASSX270617P00005000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.1945, "open_interest": 0.0, "volume": 0.0, "delta": -0.0743, "gamma": 0.0059, "vega": 0.0135, "theta": -0.007, "rho": -0.0172, "theo": 2.4068, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.20000004768372}, {"option": "ASSX270617C00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.7565, "open_interest": 1.0, "volume": 0.0, "delta": 0.8669, "gamma": 0.0094, "vega": 0.0162, "theta": -0.0084, "rho": 0.0084, "theo": 8.6976, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 12.58, "last_trade_time": "2026-10-29T15:46:22", "percent_change": 0.0, "prev_day_close": 7.54999995231628}, {"option": "ASSX270617P00006000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0488, "open_interest": 0.0, "volume": 0.0, "delta": -0.0947, "gamma": 0.0076, "vega": 0.0161, "theta": -0.0078, "rho": -0.0208, "theo": 2.8401, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.45000004768372}, {"option": "ASSX270617C00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8209, "open_interest": 2.0, "volume": 0.0, "delta": 0.8428, "gamma": 0.0111, "vega": 0.0188, "theta": -0.0091, "rho": 0.0098, "theo": 8.1545, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.93, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 7.25}, {"option": "ASSX270617P00007000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9582, "open_interest": 0.0, "volume": 0.0, "delta": -0.1158, "gamma": 0.0093, "vega": 0.0186, "theta": -0.0084, "rho": -0.0245, "theo": 3.306, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 2.79999995231628}, {"option": "ASSX270617C00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8517, "open_interest": 1.0, "volume": 1.0, "delta": 0.8186, "gamma": 0.0127, "vega": 0.0211, "theta": -0.0097, "rho": 0.0109, "theo": 7.6571, "change": 0.38, "open": 7.33, "high": 7.33, "low": 7.33, "tick": "down", "last_trade_price": 7.33, "last_trade_time": "2026-11-09T10:04:38", "percent_change": 5.46763, "prev_day_close": 6.94999980926514}, {"option": "ASSX270617P00008000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9401, "open_interest": 1.0, "volume": 0.0, "delta": -0.1373, "gamma": 0.0109, "vega": 0.0208, "theta": -0.009, "rho": -0.0283, "theo": 3.8121, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 3.77, "last_trade_time": "2026-11-05T11:24:02", "percent_change": 0.0, "prev_day_close": 3.57500004768372}, {"option": "ASSX270617C00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0339, "open_interest": 2.0, "volume": 0.0, "delta": 0.7947, "gamma": 0.0141, "vega": 0.0232, "theta": -0.0103, "rho": 0.0119, "theo": 7.2076, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 6.28, "last_trade_time": "2026-11-06T13:57:33", "percent_change": 0.0, "prev_day_close": 6.75}, {"option": "ASSX270617P00009000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9017, "open_interest": 0.0, "volume": 0.0, "delta": -0.1587, "gamma": 0.0124, "vega": 0.0229, "theta": -0.0095, "rho": -0.0322, "theo": 4.3629, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.37499988079071}, {"option": "ASSX270617C00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0615, "open_interest": 0.0, "volume": 1.0, "delta": 0.7716, "gamma": 0.0154, "vega": 0.025, "theta": -0.0108, "rho": 0.0126, "theo": 6.8082, "change": 0.44, "open": 6.99, "high": 6.99, "low": 6.99, "tick": "up", "last_trade_price": 6.99, "last_trade_time": "2026-11-09T13:57:34", "percent_change": 6.71756, "prev_day_close": 6.54999995231628}, {"option": "ASSX270617P00010000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9186, "open_interest": 0.0, "volume": 0.0, "delta": -0.1797, "gamma": 0.0138, "vega": 0.0247, "theta": -0.0099, "rho": -0.0363, "theo": 4.9602, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.125}, {"option": "ASSX270617C00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9232, "open_interest": 0.0, "volume": 0.0, "delta": 0.7495, "gamma": 0.0165, "vega": 0.0267, "theta": -0.0113, "rho": 0.0132, "theo": 6.4569, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.35000014305115}, {"option": "ASSX270617P00011000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9255, "open_interest": 0.0, "volume": 0.0, "delta": -0.1998, "gamma": 0.015, "vega": 0.0263, "theta": -0.0103, "rho": -0.0404, "theo": 5.6026, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.05000019073486}, {"option": "ASSX270617C00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9376, "open_interest": 0.0, "volume": 0.0, "delta": 0.7286, "gamma": 0.0174, "vega": 0.0281, "theta": -0.0117, "rho": 0.0137, "theo": 6.1492, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.15000021457672}, {"option": "ASSX270617P00012000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9065, "open_interest": 0.0, "volume": 0.0, "delta": -0.219, "gamma": 0.016, "vega": 0.0277, "theta": -0.0106, "rho": -0.0446, "theo": 6.2868, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 6.84999990463257}, {"option": "ASSX270617C00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9444, "open_interest": 1.0, "volume": 0.0, "delta": 0.7092, "gamma": 0.0181, "vega": 0.0292, "theta": -0.0121, "rho": 0.014, "theo": 5.8814, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 11.81, "last_trade_time": "2026-10-27T10:22:30", "percent_change": 0.0, "prev_day_close": 5.94999980926514}, {"option": "ASSX270617P00013000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9359, "open_interest": 0.0, "volume": 0.0, "delta": -0.2369, "gamma": 0.0168, "vega": 0.0289, "theta": -0.0109, "rho": -0.0486, "theo": 7.0088, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 7.64999985694885}, {"option": "ASSX270617C00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9624, "open_interest": 0.0, "volume": 0.0, "delta": 0.6913, "gamma": 0.0187, "vega": 0.0303, "theta": -0.0125, "rho": 0.0142, "theo": 5.6478, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.74999988079071}, {"option": "ASSX270617P00014000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9414, "open_interest": 0.0, "volume": 0.0, "delta": -0.2536, "gamma": 0.0175, "vega": 0.0299, "theta": -0.0112, "rho": -0.0528, "theo": 7.7633, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 8.35000014305115}, {"option": "ASSX270617C00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0762, "open_interest": 0.0, "volume": 0.0, "delta": 0.6747, "gamma": 0.0191, "vega": 0.0311, "theta": -0.0128, "rho": 0.0144, "theo": 5.4431, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.54999995231628}, {"option": "ASSX270617P00015000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9423, "open_interest": 0.0, "volume": 0.0, "delta": -0.2692, "gamma": 0.018, "vega": 0.0308, "theta": -0.0114, "rho": -0.0567, "theo": 8.5459, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.15000009536743}, {"option": "ASSX270617C00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0655, "open_interest": 1.0, "volume": 0.0, "delta": 0.6594, "gamma": 0.0194, "vega": 0.0318, "theta": -0.0131, "rho": 0.0144, "theo": 5.2628, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.81, "last_trade_time": "2026-10-27T10:22:30", "percent_change": 0.0, "prev_day_close": 5.42500007152557}, {"option": "ASSX270617P00016000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9226, "open_interest": 0.0, "volume": 0.0, "delta": -0.2837, "gamma": 0.0185, "vega": 0.0315, "theta": -0.0116, "rho": -0.0606, "theo": 9.3538, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 9.94999980926514}, {"option": "ASSX270617C00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 2.0519, "open_interest": 0.0, "volume": 0.0, "delta": 0.6454, "gamma": 0.0197, "vega": 0.0324, "theta": -0.0134, "rho": 0.0145, "theo": 5.104, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.22499990463257}, {"option": "ASSX270617P00017000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9326, "open_interest": 0.0, "volume": 0.0, "delta": -0.2971, "gamma": 0.0189, "vega": 0.0321, "theta": -0.0117, "rho": -0.0643, "theo": 10.1806, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 10.75}, {"option": "ASSX270617C00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9421, "open_interest": 0.0, "volume": 0.0, "delta": 0.6325, "gamma": 0.0199, "vega": 0.033, "theta": -0.0136, "rho": 0.0144, "theo": 4.9625, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 5.04999995231628}, {"option": "ASSX270617P00018000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9237, "open_interest": 0.0, "volume": 0.0, "delta": -0.3095, "gamma": 0.0192, "vega": 0.0327, "theta": -0.0118, "rho": -0.0682, "theo": 11.0242, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 11.5500001907349}, {"option": "ASSX270617C00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9338, "open_interest": 0.0, "volume": 0.0, "delta": 0.6205, "gamma": 0.02, "vega": 0.0334, "theta": -0.0139, "rho": 0.0144, "theo": 4.8357, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.92500007152557}, {"option": "ASSX270617P00019000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9125, "open_interest": 0.0, "volume": 0.0, "delta": -0.3211, "gamma": 0.0194, "vega": 0.0331, "theta": -0.012, "rho": -0.0718, "theo": 11.8823, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 12.4499998092651}, {"option": "ASSX270617C00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9683, "open_interest": 0.0, "volume": 0.0, "delta": 0.6094, "gamma": 0.0201, "vega": 0.0338, "theta": -0.0141, "rho": 0.0144, "theo": 4.721, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.74999988079071}, {"option": "ASSX270617P00020000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9142, "open_interest": 0.0, "volume": 0.0, "delta": -0.3319, "gamma": 0.0196, "vega": 0.0335, "theta": -0.012, "rho": -0.0754, "theo": 12.7527, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.25}, {"option": "ASSX270617C00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9479, "open_interest": 0.0, "volume": 0.0, "delta": 0.5991, "gamma": 0.0201, "vega": 0.0341, "theta": -0.0143, "rho": 0.0143, "theo": 4.6173, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.54999995231628}, {"option": "ASSX270617P00021000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8988, "open_interest": 0.0, "volume": 0.0, "delta": -0.3419, "gamma": 0.0197, "vega": 0.0339, "theta": -0.0121, "rho": -0.0788, "theo": 13.6337, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.1000003814697}, {"option": "ASSX270617C00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9625, "open_interest": 0.0, "volume": 0.0, "delta": 0.5895, "gamma": 0.0201, "vega": 0.0344, "theta": -0.0145, "rho": 0.0142, "theo": 4.5229, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.42500007152557}, {"option": "ASSX270617P00022000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8965, "open_interest": 0.0, "volume": 0.0, "delta": -0.3514, "gamma": 0.0199, "vega": 0.0342, "theta": -0.0122, "rho": -0.0821, "theo": 14.5237, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 13.5500001907349}, {"option": "ASSX270617C00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9314, "open_interest": 1.0, "volume": 0.0, "delta": 0.5805, "gamma": 0.0201, "vega": 0.0346, "theta": -0.0147, "rho": 0.0142, "theo": 4.4365, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "down", "last_trade_price": 10.9, "last_trade_time": "2026-10-26T10:28:43", "percent_change": 0.0, "prev_day_close": 4.24999988079071}, {"option": "ASSX270617P00023000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5803, "open_interest": 0.0, "volume": 0.0, "delta": -0.3602, "gamma": 0.02, "vega": 0.0344, "theta": -0.0122, "rho": -0.0857, "theo": 15.4215, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 14.6999998092651}, {"option": "ASSX270617C00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8779, "open_interest": 0.0, "volume": 0.0, "delta": 0.5722, "gamma": 0.0201, "vega": 0.0348, "theta": -0.0148, "rho": 0.0141, "theo": 4.3567, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 4.12499994039536}, {"option": "ASSX270617P00024000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5624, "open_interest": 0.0, "volume": 0.0, "delta": -0.3686, "gamma": 0.02, "vega": 0.0347, "theta": -0.0123, "rho": -0.0888, "theo": 16.326, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 15.6000003814697}, {"option": "ASSX270617C00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.9018, "open_interest": 1.0, "volume": 0.0, "delta": 0.5643, "gamma": 0.0201, "vega": 0.035, "theta": -0.015, "rho": 0.014, "theo": 4.2829, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "up", "last_trade_price": 4.3, "last_trade_time": "2026-11-03T14:08:03", "percent_change": 0.0, "prev_day_close": 3.95000004768372}, {"option": "ASSX270617P00025000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5566, "open_interest": 0.0, "volume": 0.0, "delta": -0.3765, "gamma": 0.0201, "vega": 0.0349, "theta": -0.0123, "rho": -0.0917, "theo": 17.2366, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 16.4500002861023}, {"option": "ASSX270617C00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8536, "open_interest": 0.0, "volume": 0.0, "delta": 0.5568, "gamma": 0.02, "vega": 0.0352, "theta": -0.0151, "rho": 0.014, "theo": 4.2141, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.8500000834465}, {"option": "ASSX270617P00026000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5629, "open_interest": 0.0, "volume": 0.0, "delta": -0.384, "gamma": 0.0201, "vega": 0.035, "theta": -0.0123, "rho": -0.0951, "theo": 18.1525, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 17.3000001907349}, {"option": "ASSX270617C00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8745, "open_interest": 0.0, "volume": 0.0, "delta": 0.5498, "gamma": 0.02, "vega": 0.0353, "theta": -0.0152, "rho": 0.0139, "theo": 4.1499, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.72499990463257}, {"option": "ASSX270617P00027000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5397, "open_interest": 0.0, "volume": 0.0, "delta": -0.3912, "gamma": 0.0202, "vega": 0.0352, "theta": -0.0123, "rho": -0.0981, "theo": 19.073, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 18.1499996185303}, {"option": "ASSX270617C00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8241, "open_interest": 0.0, "volume": 0.0, "delta": 0.5432, "gamma": 0.0199, "vega": 0.0354, "theta": -0.0154, "rho": 0.0138, "theo": 4.0901, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.55000001192093}, {"option": "ASSX270617P00028000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5288, "open_interest": 0.0, "volume": 0.0, "delta": -0.3979, "gamma": 0.0202, "vega": 0.0353, "theta": -0.0123, "rho": -0.1007, "theo": 19.9978, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.0000004768372}, {"option": "ASSX270617C00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8495, "open_interest": 0.0, "volume": 0.0, "delta": 0.5369, "gamma": 0.0199, "vega": 0.0355, "theta": -0.0155, "rho": 0.0137, "theo": 4.0341, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 3.42500004172325}, {"option": "ASSX270617P00029000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5305, "open_interest": 0.0, "volume": 0.0, "delta": -0.4044, "gamma": 0.0202, "vega": 0.0354, "theta": -0.0123, "rho": -0.1037, "theo": 20.9265, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 19.9000005722046}, {"option": "ASSX270617C00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.8528, "open_interest": 4.0, "volume": 1.0, "delta": 0.5309, "gamma": 0.0198, "vega": 0.0356, "theta": -0.0156, "rho": 0.0136, "theo": 3.9813, "change": -0.01, "open": 3.39, "high": 3.39, "low": 3.39, "tick": "down", "last_trade_price": 3.39, "last_trade_time": "2026-11-09T13:57:34", "percent_change": -0.29412, "prev_day_close": 3.40000009536743}, {"option": "ASSX270617P00030000", "bid": 0.0, "bid_size": 0.0, "ask": 0.0, "ask_size": 0.0, "iv": 1.5166, "open_interest": 0.0, "volume": 0.0, "delta": -0.4106, "gamma": 0.0202, "vega": 0.0355, "theta": -0.0122, "rho": -0.1068, "theo": 21.8584, "change": 0.0, "open": 0.0, "high": 0.0, "low": 0.0, "tick": "no_change", "last_trade_price": 0.0, "last_trade_time": null, "percent_change": 0.0, "prev_day_close": 20.75}], "symbol": "ASSX", "security_type": "stock", "exchange_id": 2, "current_price": 12.365, "price_change": -0.025, "price_change_percent": -0.2018, "bid": 12.58, "ask": 13.23, "bid_size": 400, "ask_size": 100, "open": 11.76, "high": 13.61, "low": 11.36, "close": 12.365, "prev_day_close": 12.39, "volume": 309824, "iv30": 183.695, "iv30_change": -5.868, "iv30_change_percent": -3.0955, "seqno": 10409093995, "last_trade_time": "2026-11-09T15:45:25", "tick": "up"}, "symbol": "ASSX"}